Shanghai - Delayed Quote CNY

Triumph Science & Technology Co.,Ltd (600552.SS)

11.05

+0.10

+(0.91%)

As of 11:29:58 AM GMT+8. Market Open.

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Jun 11, 2025	10.96	11.10	10.95	11.05	11.05	6,749,100
Jun 10, 2025	11.17	11.21	10.85	10.95	10.95	16,950,700
Jun 9, 2025	11.15	11.19	11.10	11.14	11.14	12,156,528
Jun 6, 2025	11.18	11.19	11.07	11.11	11.11	10,510,785
Jun 5, 2025	11.14	11.22	11.01	11.16	11.16	17,750,400
Jun 4, 2025	10.96	11.16	10.94	11.13	11.13	13,670,625
Jun 3, 2025	10.90	11.01	10.86	10.94	10.94	9,071,400
May 30, 2025	11.13	11.15	10.93	10.97	10.97	13,603,900
May 29, 2025	11.02	11.23	11.00	11.19	11.19	14,794,900
May 28, 2025	11.02	11.08	10.96	11.01	11.01	11,135,401
May 27, 2025	11.25	11.25	10.95	10.99	10.99	17,679,451
May 26, 2025	11.20	11.33	11.16	11.27	11.27	13,863,762
May 23, 2025	11.37	11.50	11.20	11.22	11.22	17,511,700
May 22, 2025	11.39	11.58	11.33	11.37	11.37	16,757,290
May 21, 2025	11.61	11.62	11.37	11.46	11.46	22,485,740
May 20, 2025	11.81	11.85	11.45	11.61	11.61	32,513,922
May 19, 2025	12.09	12.17	11.56	11.75	11.75	53,194,472
May 16, 2025	11.73	12.36	11.63	12.29	12.29	75,820,451
May 15, 2025	11.65	12.11	11.59	11.73	11.73	58,209,084
May 14, 2025	11.53	11.61	11.39	11.59	11.59	18,299,400
May 13, 2025	11.70	11.75	11.45	11.52	11.52	28,125,692
May 12, 2025	11.50	11.67	11.50	11.55	11.55	16,911,227
May 9, 2025	11.67	11.70	11.38	11.40	11.40	21,018,200
May 8, 2025	11.65	11.76	11.53	11.67	11.67	33,205,199
May 7, 2025	11.39	11.88	11.20	11.70	11.70	55,201,525
May 6, 2025	10.75	11.28	10.71	11.24	11.24	34,570,740
Apr 30, 2025	10.60	10.73	10.55	10.68	10.68	12,327,700
Apr 29, 2025	10.45	10.67	10.41	10.55	10.55	9,753,217
Apr 28, 2025	10.60	10.68	10.43	10.49	10.49	15,202,425
Apr 25, 2025	10.68	10.83	10.67	10.69	10.69	13,786,693
Apr 24, 2025	10.80	10.89	10.64	10.72	10.72	15,673,550
Apr 23, 2025	10.86	11.04	10.80	10.91	10.91	17,609,700
Apr 22, 2025	10.93	10.96	10.75	10.79	10.79	19,334,300
Apr 21, 2025	10.87	11.04	10.84	10.97	10.97	25,358,500
Apr 18, 2025	10.61	11.17	10.61	11.07	11.07	27,901,934
Apr 17, 2025	10.58	10.84	10.50	10.71	10.71	15,024,998
Apr 16, 2025	10.77	10.92	10.50	10.61	10.61	18,331,815
Apr 15, 2025	11.01	11.18	10.80	10.88	10.88	20,534,461
Apr 14, 2025	11.20	11.30	10.96	10.97	10.97	33,698,704
Apr 11, 2025	10.97	11.28	10.90	11.03	11.03	46,810,903
Apr 10, 2025	10.63	10.90	10.56	10.59	10.59	32,107,900
Apr 9, 2025	9.80	10.45	9.32	10.37	10.37	33,963,296
Apr 8, 2025	10.30	10.48	9.79	10.01	10.01	40,508,996
Apr 7, 2025	10.83	10.95	10.45	10.45	10.45	25,493,600
Apr 3, 2025	11.55	11.82	11.52	11.61	11.61	15,869,200
Apr 2, 2025	11.85	11.94	11.70	11.78	11.78	16,322,200
Apr 1, 2025	11.91	12.02	11.87	11.87	11.87	18,540,748
Mar 31, 2025	11.77	11.92	11.65	11.85	11.85	22,277,800
Mar 28, 2025	12.15	12.19	11.74	11.77	11.77	26,975,633
Mar 27, 2025	12.13	12.20	11.94	12.07	12.07	21,907,100
Mar 26, 2025	12.20	12.36	12.09	12.18	12.18	24,627,498
Mar 25, 2025	12.24	12.30	11.99	12.20	12.20	29,070,600
Mar 24, 2025	12.51	12.57	11.83	12.24	12.24	51,655,956
Mar 21, 2025	13.25	13.45	12.36	12.41	12.41	80,064,358
Mar 20, 2025	14.31	14.31	13.20	13.46	13.46	84,742,898
Mar 19, 2025	14.95	14.95	14.31	14.41	14.41	73,623,440
Mar 18, 2025	14.70	15.30	14.60	15.09	15.09	105,281,085
Mar 17, 2025	14.59	15.00	14.13	14.67	14.67	124,780,889
Mar 14, 2025	13.36	14.05	13.36	14.00	14.00	84,522,400
Mar 13, 2025	13.63	13.64	13.01	13.29	13.29	54,225,285
Mar 12, 2025	13.28	14.14	13.16	13.65	13.65	77,019,292
Mar 11, 2025	13.00	13.22	12.89	13.16	13.16	22,494,500
Mar 10, 2025	13.14	13.32	13.06	13.18	13.18	25,198,955
Mar 7, 2025	13.38	13.40	13.00	13.14	13.14	37,250,400
Mar 6, 2025	13.40	13.50	13.25	13.40	13.40	48,556,869
Mar 5, 2025	13.03	13.48	12.95	13.39	13.39	53,796,097
Mar 4, 2025	12.99	13.21	12.86	13.02	13.02	30,743,052
Mar 3, 2025	13.03	13.55	12.80	13.18	13.18	59,370,292
Feb 28, 2025	13.45	13.45	12.81	12.89	12.89	50,382,372
Feb 27, 2025	13.11	13.38	13.03	13.29	13.29	50,238,120
Feb 26, 2025	13.28	13.63	12.98	13.22	13.22	73,006,150
Feb 25, 2025	12.70	13.33	12.61	13.03	13.03	62,667,568
Feb 24, 2025	12.80	12.86	12.54	12.80	12.80	34,555,835
Feb 21, 2025	12.79	12.92	12.69	12.88	12.88	32,465,500
Feb 20, 2025	12.74	12.92	12.51	12.86	12.86	37,089,920
Feb 19, 2025	12.43	12.79	12.43	12.70	12.70	35,566,600
Feb 18, 2025	12.87	12.99	12.39	12.43	12.43	56,553,067
Feb 17, 2025	12.80	13.45	12.65	13.21	13.21	76,955,563
Feb 14, 2025	12.58	13.05	12.55	12.72	12.72	37,317,378
Feb 13, 2025	12.91	12.97	12.58	12.60	12.60	43,644,259
Feb 12, 2025	12.48	12.79	12.45	12.78	12.78	35,377,701
Feb 11, 2025	12.39	12.75	12.27	12.53	12.53	45,782,614
Feb 10, 2025	12.43	12.60	12.22	12.34	12.34	33,679,969
Feb 7, 2025	12.36	12.48	12.05	12.34	12.34	52,936,043
Feb 6, 2025	11.36	12.49	11.31	12.33	12.33	63,556,874
Feb 5, 2025	11.16	11.45	11.03	11.36	11.36	20,078,220
Jan 27, 2025	11.40	11.48	11.01	11.01	11.01	16,711,575
Jan 24, 2025	11.07	11.28	11.02	11.28	11.28	14,073,856
Jan 23, 2025	11.26	11.41	11.07	11.07	11.07	13,591,020
Jan 22, 2025	11.20	11.28	11.05	11.12	11.12	12,204,022
Jan 21, 2025	11.29	11.43	11.20	11.25	11.25	15,485,499
Jan 20, 2025	11.15	11.37	11.10	11.23	11.23	13,764,600
Jan 17, 2025	11.04	11.14	10.94	11.10	11.10	11,631,298
Jan 16, 2025	11.06	11.20	10.92	11.04	11.04	13,029,473
Jan 15, 2025	11.06	11.18	10.90	10.96	10.96	15,268,465
Jan 14, 2025	10.45	11.26	10.43	11.16	11.16	26,000,773
Jan 13, 2025	10.37	10.55	10.11	10.47	10.47	13,867,733
Jan 10, 2025	10.72	10.82	10.39	10.39	10.39	12,476,500
Jan 9, 2025	10.60	10.80	10.59	10.73	10.73	13,610,400
Jan 8, 2025	10.89	10.89	10.40	10.66	10.66	21,226,400
Jan 7, 2025	10.70	10.90	10.70	10.86	10.86	12,590,735
Jan 6, 2025	10.74	10.88	10.59	10.75	10.75	13,789,400
Jan 3, 2025	11.08	11.14	10.76	10.80	10.80	16,608,332
Jan 2, 2025	11.41	11.50	10.90	11.05	11.05	18,971,313
Dec 31, 2024	11.82	11.88	11.41	11.41	11.41	20,107,083
Dec 30, 2024	11.87	11.96	11.63	11.83	11.83	14,173,710
Dec 27, 2024	11.80	12.07	11.72	11.85	11.85	19,486,274
Dec 26, 2024	11.71	11.91	11.68	11.75	11.75	12,673,152
Dec 25, 2024	11.81	11.91	11.58	11.72	11.72	16,406,000
Dec 24, 2024	11.74	11.89	11.56	11.81	11.81	16,566,433
Dec 23, 2024	12.07	12.15	11.70	11.70	11.70	21,790,700
Dec 20, 2024	12.08	12.21	11.99	12.12	12.12	17,478,900
Dec 19, 2024	11.82	12.08	11.77	12.05	12.05	17,565,379
Dec 18, 2024	11.80	12.06	11.70	11.94	11.94	18,910,500
Dec 17, 2024	12.00	12.21	11.73	11.79	11.79	21,953,400
Dec 16, 2024	12.15	12.16	11.89	11.96	11.96	23,629,141
Dec 13, 2024	12.50	12.54	12.14	12.14	12.14	32,527,124
Dec 12, 2024	12.57	12.71	12.32	12.59	12.59	31,369,122
Dec 11, 2024	12.26	12.58	12.24	12.54	12.54	26,442,500
Dec 10, 2024	12.41	12.60	12.26	12.28	12.28	37,769,000
Dec 9, 2024	12.35	12.39	12.05	12.13	12.13	23,510,663
Dec 6, 2024	12.35	12.44	12.15	12.36	12.36	23,882,485
Dec 5, 2024	12.18	12.40	12.16	12.34	12.34	17,217,700
Dec 4, 2024	12.48	12.53	12.15	12.21	12.21	24,611,085
Dec 3, 2024	12.50	12.69	12.29	12.53	12.53	32,784,600
Dec 2, 2024	12.29	12.50	12.25	12.48	12.48	29,973,663
Nov 29, 2024	12.17	12.56	11.96	12.31	12.31	36,036,541
Nov 28, 2024	12.20	12.53	12.01	12.25	12.25	40,694,300
Nov 27, 2024	11.92	12.23	11.63	12.22	12.22	29,742,450
Nov 26, 2024	12.26	12.49	12.02	12.03	12.03	21,465,713
Nov 25, 2024	12.40	12.50	11.97	12.26	12.26	29,339,606
Nov 22, 2024	13.02	13.14	12.30	12.36	12.36	37,365,190
Nov 21, 2024	13.05	13.21	12.80	13.01	13.01	34,017,001
Nov 20, 2024	12.90	13.54	12.80	13.25	13.25	46,308,906
Nov 19, 2024	12.31	12.88	12.31	12.88	12.88	45,882,036
Nov 18, 2024	13.00	13.10	12.16	12.25	12.25	48,516,300
Nov 15, 2024	13.38	13.61	12.93	12.95	12.95	43,476,900
Nov 14, 2024	13.81	13.99	13.28	13.36	13.36	50,229,307
Nov 13, 2024	14.00	14.07	13.51	13.93	13.93	54,327,839
Nov 12, 2024	14.37	14.78	13.93	14.20	14.20	88,252,389
Nov 11, 2024	14.00	14.39	13.74	14.36	14.36	89,696,986
Nov 8, 2024	14.00	14.13	13.56	13.80	13.80	78,162,472
Nov 7, 2024	13.64	13.90	13.45	13.84	13.84	65,297,825
Nov 6, 2024	13.84	14.16	13.51	13.63	13.63	91,350,753
Nov 5, 2024	13.27	14.16	13.20	13.84	13.84	94,156,180
Nov 4, 2024	12.41	13.69	12.41	13.34	13.34	81,679,477
Nov 1, 2024	13.15	13.42	12.54	12.54	12.54	77,090,742
Oct 31, 2024	13.80	13.80	13.11	13.30	13.30	109,470,163
Oct 30, 2024	12.70	13.66	12.65	13.50	13.50	120,898,489
Oct 29, 2024	12.60	13.18	12.47	12.84	12.84	99,587,422
Oct 28, 2024	12.36	12.51	12.16	12.46	12.46	45,305,748
Oct 25, 2024	12.29	12.63	12.23	12.40	12.40	43,379,155
Oct 24, 2024	12.39	12.39	12.17	12.26	12.26	31,273,936
Oct 23, 2024	12.67	12.78	12.37	12.41	12.41	59,743,451
Oct 22, 2024	12.63	13.00	12.42	12.79	12.79	76,688,361
Oct 21, 2024	13.19	13.19	12.64	12.73	12.73	103,389,355
Oct 18, 2024	12.20	12.99	12.11	12.83	12.83	104,517,017
Oct 17, 2024	11.92	12.47	11.86	12.23	12.23	78,394,958
Oct 16, 2024	11.69	12.06	11.61	11.90	11.90	50,521,459
Oct 15, 2024	12.09	12.49	11.88	11.95	11.95	71,139,659
Oct 14, 2024	11.03	12.10	10.95	12.09	12.09	72,190,600
Oct 11, 2024	11.69	11.75	10.93	11.11	11.11	51,835,056
Oct 10, 2024	12.06	12.34	11.55	11.82	11.82	68,214,099
Oct 9, 2024	12.96	13.07	12.02	12.02	12.02	103,334,282
Oct 8, 2024	13.83	13.83	12.20	13.35	13.35	166,884,872
Sep 30, 2024	12.04	12.57	11.65	12.57	12.57	142,195,057
Sep 27, 2024	10.92	11.44	10.92	11.43	11.43	62,800,418
Sep 26, 2024	10.69	10.92	10.58	10.92	10.92	95,367,600
Sep 25, 2024	10.52	10.96	10.51	10.60	10.60	95,031,360
Sep 24, 2024	10.38	10.61	10.09	10.59	10.59	92,103,486
Sep 23, 2024	10.66	10.82	10.45	10.46	10.46	78,493,658
Sep 20, 2024	11.00	11.18	10.70	10.80	10.80	84,381,964
Sep 19, 2024	10.94	11.08	10.67	11.00	11.00	76,205,394
Sep 18, 2024	11.20	11.35	10.81	10.83	10.83	72,612,363
Sep 13, 2024	11.50	11.58	10.84	10.86	10.86	118,792,637
Sep 12, 2024	12.01	12.20	11.38	11.40	11.40	156,375,145
Sep 11, 2024	13.19	13.43	12.58	12.58	12.58	135,109,192
Sep 10, 2024	12.72	13.98	12.28	13.98	13.98	176,475,822
Sep 9, 2024	14.45	14.85	12.66	13.11	13.11	188,767,815
Sep 6, 2024	14.05	14.59	13.76	13.76	13.76	156,803,519
Sep 5, 2024	14.20	15.68	13.37	15.29	15.29	225,439,778
Sep 4, 2024	16.33	16.70	14.45	14.80	14.80	266,079,136
Sep 3, 2024	14.40	16.06	14.21	16.06	16.06	147,874,845
Sep 2, 2024	14.08	14.75	13.92	14.60	14.60	197,569,382
Aug 30, 2024	12.54	13.41	12.25	13.41	13.41	108,668,247
Aug 29, 2024	10.77	12.19	10.77	12.19	12.19	96,719,060
Aug 28, 2024	12.01	12.15	10.86	11.08	11.08	87,858,561
Aug 27, 2024	12.22	12.56	11.55	11.70	11.70	131,321,854
Aug 26, 2024	11.21	11.67	11.12	11.67	11.67	32,575,717
Aug 23, 2024	10.24	10.80	10.07	10.61	10.61	62,103,662
Aug 22, 2024	9.84	10.49	9.80	10.09	10.09	44,125,685
Aug 21, 2024	10.02	10.11	9.71	9.85	9.85	47,613,452
Aug 20, 2024	9.76	10.74	9.75	10.30	10.30	77,151,316
Aug 19, 2024	10.01	10.02	9.68	9.76	9.76	24,277,631
Aug 16, 2024	10.19	10.34	9.98	9.99	9.99	33,073,548
Aug 15, 2024	9.81	10.33	9.80	10.18	10.18	42,470,204
Aug 14, 2024	9.80	10.24	9.61	10.05	10.05	48,468,600
Aug 13, 2024	9.81	10.05	9.67	9.84	9.84	43,170,155
Aug 12, 2024	10.12	10.84	9.83	9.96	9.96	72,943,224
Aug 9, 2024	9.25	10.12	9.17	10.12	10.12	49,233,854
Aug 8, 2024	9.03	9.39	8.84	9.20	9.20	12,572,600
Aug 7, 2024	9.06	9.17	9.03	9.05	9.05	5,785,700
Aug 6, 2024	9.04	9.18	8.98	9.12	9.12	7,699,400
Aug 5, 2024	9.38	9.50	9.00	9.00	9.00	16,019,412
Aug 2, 2024	9.50	9.87	9.44	9.51	9.51	14,972,768
Aug 1, 2024	9.69	9.72	9.51	9.54	9.54	11,047,500
Jul 31, 2024	9.12	9.76	9.11	9.66	9.66	21,534,500
Jul 30, 2024	9.31	9.40	9.06	9.12	9.12	13,743,900
Jul 29, 2024	9.15	9.49	9.04	9.37	9.37	15,091,450
Jul 26, 2024	8.81	9.14	8.80	9.07	9.07	8,256,714
Jul 25, 2024	8.78	8.90	8.58	8.82	8.82	7,836,138
Jul 24, 2024	8.89	9.20	8.80	8.82	8.82	9,069,610
Jul 23, 2024	9.34	9.35	8.96	8.97	8.97	9,659,200
Jul 22, 2024	9.12	9.49	8.99	9.32	9.32	11,748,996
Jul 19, 2024	9.08	9.24	9.05	9.12	9.12	6,067,345
Jul 18, 2024	9.22	9.25	8.95	9.12	9.12	9,767,300
Jul 17, 2024	9.47	9.71	9.28	9.28	9.28	10,703,699
Jul 16, 2024	9.22	9.52	9.22	9.47	9.47	12,460,203
Jul 15, 2024	9.34	9.46	9.18	9.22	9.22	6,083,200
Jul 12, 2024	9.43	9.43	9.28	9.32	9.32	5,764,600
Jul 11, 2024	9.28	9.51	9.24	9.46	9.46	12,295,800
Jul 10, 2024	9.05	9.24	9.04	9.11	9.11	8,104,400
Jul 9, 2024	8.70	9.11	8.60	9.08	9.08	10,886,055
Jul 8, 2024	0.05 Dividend
Jul 8, 2024	8.93	8.96	8.66	8.70	8.70	7,071,183
Jul 5, 2024	8.92	8.92	8.92	8.92	8.87	-
Jul 4, 2024	9.18	9.20	8.89	8.92	8.87	7,876,670
Jul 3, 2024	9.17	9.26	9.03	9.14	9.09	6,042,614
Jul 2, 2024	9.19	9.35	9.10	9.17	9.12	7,173,781
Jul 1, 2024	9.43	9.45	9.05	9.27	9.22	10,774,810
Jun 28, 2024	9.24	9.64	9.14	9.43	9.38	10,062,000
Jun 27, 2024	9.53	9.53	9.20	9.24	9.19	8,495,500
Jun 26, 2024	8.98	9.49	8.82	9.44	9.39	13,210,678
Jun 25, 2024	9.04	9.15	8.83	8.91	8.86	9,937,400
Jun 24, 2024	9.51	9.55	8.99	9.05	9.00	16,647,005
Jun 21, 2024	9.52	9.67	9.45	9.62	9.57	6,676,218
Jun 20, 2024	9.80	9.82	9.58	9.59	9.54	8,191,000
Jun 19, 2024	9.96	10.02	9.76	9.80	9.75	8,192,923
Jun 18, 2024	9.88	10.06	9.82	9.96	9.90	10,205,583
Jun 17, 2024	9.62	9.95	9.60	9.85	9.79	11,315,412
Jun 14, 2024	9.67	9.72	9.53	9.68	9.63	8,390,155
Jun 13, 2024	9.58	9.77	9.51	9.66	9.61	8,472,700
Jun 12, 2024	9.62	9.79	9.60	9.61	9.56	8,489,200
Jun 11, 2024	9.38	9.65	9.22	9.62	9.57	10,160,300

KCE.BK KCE Electronics Public Company Limited

16.30

0.00%

HANA.BK Hana Microelectronics Public Company Limited

18.60

-0.54%

6645.T OMRON Corporation

3,869.00

+2.00%

6981.T Murata Manufacturing Co., Ltd.

2,165.00

+2.07%

2308.TW Delta Electronics, Inc.

401.50

-0.12%

2317.TW Hon Hai Precision Industry Co., Ltd.

156.00

+0.32%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Triumph Science & Technology Co.,Ltd (600552.SS)

Related Tickers